NovoCure Limited (NVCR)
NASDAQ: NVCR · Real-Time Price · USD
10.97
-0.40 (-3.56%)
At close: Jul 30, 2025, 4:00 PM
11.40
+0.43 (3.92%)
After-hours: Jul 30, 2025, 4:47 PM EDT
NovoCure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 11.39 | 11.70 | 11.23 | 11.09 | - | -2.51% | 2,005,955 |
| Jul 29, 2025 | 11.61 | 11.95 | 11.37 | 11.38 | 11.38 | -2.28% | 2,395,029 |
| Jul 28, 2025 | 12.04 | 12.28 | 11.58 | 11.64 | 11.64 | -3.32% | 2,607,226 |
| Jul 25, 2025 | 12.73 | 12.73 | 11.57 | 12.04 | 12.04 | -3.99% | 3,953,424 |
| Jul 24, 2025 | 16.50 | 16.51 | 12.46 | 12.54 | 12.54 | -24.05% | 5,349,862 |
| Jul 23, 2025 | 16.55 | 16.70 | 16.25 | 16.51 | 16.51 | 1.29% | 1,045,726 |
| Jul 22, 2025 | 16.19 | 16.37 | 16.01 | 16.30 | 16.30 | 1.24% | 913,272 |
| Jul 21, 2025 | 16.08 | 16.29 | 15.92 | 16.10 | 16.10 | 0.50% | 1,176,129 |
| Jul 18, 2025 | 16.54 | 16.67 | 15.90 | 16.02 | 16.02 | -1.17% | 1,039,779 |
| Jul 17, 2025 | 16.60 | 16.81 | 16.10 | 16.21 | 16.21 | -2.29% | 1,110,131 |
| Jul 16, 2025 | 16.93 | 17.03 | 16.37 | 16.59 | 16.59 | -1.19% | 910,080 |
| Jul 15, 2025 | 17.45 | 17.60 | 16.76 | 16.79 | 16.79 | -3.62% | 740,778 |
| Jul 14, 2025 | 17.45 | 17.76 | 17.33 | 17.42 | 17.42 | -1.02% | 582,886 |
| Jul 11, 2025 | 18.25 | 18.25 | 17.56 | 17.60 | 17.60 | -4.66% | 970,518 |
| Jul 10, 2025 | 18.25 | 18.59 | 18.05 | 18.46 | 18.46 | 1.48% | 652,318 |
| Jul 9, 2025 | 17.52 | 18.22 | 17.52 | 18.19 | 18.19 | 3.88% | 1,020,771 |
| Jul 8, 2025 | 17.18 | 17.66 | 16.91 | 17.51 | 17.51 | 3.67% | 1,383,002 |
| Jul 7, 2025 | 17.68 | 17.87 | 16.81 | 16.89 | 16.89 | -4.63% | 927,334 |
| Jul 3, 2025 | 17.78 | 17.97 | 17.51 | 17.71 | 17.71 | -0.95% | 534,101 |
| Jul 2, 2025 | 17.90 | 18.30 | 17.68 | 17.88 | 17.88 | - | 1,315,434 |
| Jul 1, 2025 | 17.60 | 18.61 | 17.53 | 17.88 | 17.88 | 0.45% | 1,251,650 |
| Jun 30, 2025 | 18.01 | 18.70 | 17.75 | 17.80 | 17.80 | -1.11% | 1,807,450 |
| Jun 27, 2025 | 17.19 | 18.04 | 17.02 | 18.00 | 18.00 | 5.26% | 3,417,583 |
| Jun 26, 2025 | 17.35 | 17.49 | 16.96 | 17.10 | 17.10 | -1.30% | 821,020 |
| Jun 25, 2025 | 17.06 | 17.35 | 16.76 | 17.33 | 17.33 | 1.91% | 1,520,071 |
| Jun 24, 2025 | 16.83 | 17.23 | 16.53 | 17.00 | 17.00 | 2.35% | 2,517,366 |
| Jun 23, 2025 | 16.51 | 16.80 | 16.19 | 16.61 | 16.61 | -0.48% | 773,549 |
| Jun 20, 2025 | 17.03 | 17.07 | 16.38 | 16.69 | 16.69 | -0.65% | 1,595,722 |
| Jun 18, 2025 | 17.49 | 17.49 | 16.69 | 16.80 | 16.80 | -3.61% | 1,330,703 |
| Jun 17, 2025 | 17.68 | 17.97 | 17.41 | 17.43 | 17.43 | -2.65% | 1,083,684 |
| Jun 16, 2025 | 17.65 | 18.02 | 17.20 | 17.91 | 17.91 | 2.02% | 1,204,124 |
| Jun 13, 2025 | 17.66 | 17.97 | 17.30 | 17.55 | 17.55 | -3.57% | 1,406,646 |
| Jun 12, 2025 | 17.27 | 18.33 | 17.14 | 18.20 | 18.20 | 4.84% | 1,432,234 |
| Jun 11, 2025 | 18.51 | 18.56 | 17.28 | 17.36 | 17.36 | -5.55% | 2,120,857 |
| Jun 10, 2025 | 17.06 | 19.25 | 16.86 | 18.38 | 18.38 | 8.76% | 2,287,305 |
| Jun 9, 2025 | 17.32 | 17.35 | 16.60 | 16.90 | 16.90 | -0.59% | 1,116,729 |
| Jun 6, 2025 | 16.63 | 17.32 | 16.55 | 17.00 | 17.00 | 3.34% | 2,852,574 |
| Jun 5, 2025 | 16.60 | 16.78 | 16.22 | 16.45 | 16.45 | -1.61% | 1,237,938 |
| Jun 4, 2025 | 17.05 | 17.26 | 16.59 | 16.72 | 16.72 | -1.88% | 1,616,126 |
| Jun 3, 2025 | 17.05 | 17.55 | 16.55 | 17.04 | 17.04 | - | 4,758,255 |
| Jun 2, 2025 | 19.11 | 19.11 | 16.68 | 17.04 | 17.04 | -10.83% | 2,556,032 |
| May 30, 2025 | 19.27 | 19.29 | 18.46 | 19.11 | 19.11 | -1.49% | 1,105,436 |
| May 29, 2025 | 19.72 | 20.06 | 19.02 | 19.40 | 19.40 | 0.15% | 1,010,675 |
| May 28, 2025 | 18.98 | 19.43 | 18.66 | 19.37 | 19.37 | 0.99% | 873,767 |
| May 27, 2025 | 19.22 | 19.57 | 18.82 | 19.18 | 19.18 | 3.45% | 1,352,064 |
| May 23, 2025 | 17.70 | 18.79 | 17.70 | 18.54 | 18.54 | 2.37% | 869,910 |
| May 22, 2025 | 17.62 | 18.31 | 17.59 | 18.11 | 18.11 | 2.03% | 885,323 |
| May 21, 2025 | 17.93 | 18.50 | 17.43 | 17.75 | 17.75 | -2.47% | 1,340,324 |
| May 20, 2025 | 17.89 | 18.30 | 17.71 | 18.20 | 18.20 | 1.34% | 1,133,289 |
| May 19, 2025 | 17.50 | 17.99 | 17.38 | 17.96 | 17.96 | 0.39% | 708,811 |